iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
25.25
-0.04 (-0.16%)
May 12, 2025, 4:00 PM - Market closed
IBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.25 | 25.30 | 25.25 | 25.25 | 25.25 | -0.16% | 27,117 |
| May 9, 2025 | 25.30 | 25.34 | 25.29 | 25.29 | 25.29 | 0.08% | 24,892 |
| May 8, 2025 | 25.29 | 25.31 | 25.25 | 25.27 | 25.27 | -0.04% | 52,409 |
| May 7, 2025 | 25.26 | 25.36 | 25.26 | 25.28 | 25.28 | 0.08% | 19,771 |
| May 6, 2025 | 25.18 | 25.27 | 25.18 | 25.26 | 25.26 | 0.24% | 29,123 |
| May 5, 2025 | 25.22 | 25.23 | 25.17 | 25.20 | 25.20 | -0.03% | 7,797 |
| May 2, 2025 | 25.24 | 25.24 | 25.21 | 25.21 | 25.21 | -0.28% | 31,335 |
| May 1, 2025 | 25.26 | 25.28 | 25.22 | 25.28 | 25.28 | 0.08% | 29,116 |
| Apr 30, 2025 | 25.22 | 25.30 | 25.22 | 25.26 | 25.21 | 0.06% | 103,594 |
| Apr 29, 2025 | 25.20 | 25.28 | 25.20 | 25.25 | 25.20 | 0.02% | 57,906 |
| Apr 28, 2025 | 25.14 | 25.31 | 25.12 | 25.24 | 25.19 | 0.12% | 69,570 |
| Apr 25, 2025 | 25.15 | 25.22 | 25.11 | 25.21 | 25.16 | 0.42% | 52,924 |
| Apr 24, 2025 | 25.04 | 25.12 | 25.03 | 25.11 | 25.06 | 0.22% | 88,014 |
| Apr 23, 2025 | 25.12 | 25.19 | 25.03 | 25.05 | 25.00 | 0.24% | 436,674 |
| Apr 22, 2025 | 24.97 | 24.99 | 24.90 | 24.99 | 24.95 | 0.12% | 25,812 |
| Apr 21, 2025 | 25.08 | 25.08 | 24.96 | 24.96 | 24.91 | -0.40% | 12,323 |
| Apr 17, 2025 | 25.07 | 25.07 | 25.04 | 25.06 | 25.01 | 0.04% | 4,192 |
| Apr 16, 2025 | 25.04 | 25.06 | 25.03 | 25.05 | 25.00 | 0.52% | 20,226 |
| Apr 15, 2025 | 25.03 | 25.05 | 24.92 | 24.92 | 24.88 | -0.40% | 50,215 |
| Apr 14, 2025 | 25.00 | 25.08 | 24.97 | 25.02 | 24.98 | 0.40% | 20,373 |
| Apr 11, 2025 | 24.99 | 24.99 | 24.70 | 24.92 | 24.88 | -0.39% | 12,701 |
| Apr 10, 2025 | 25.29 | 25.31 | 25.02 | 25.02 | 24.97 | 0.16% | 31,406 |
| Apr 9, 2025 | 24.86 | 24.98 | 24.59 | 24.98 | 24.93 | 0.07% | 18,871 |
| Apr 8, 2025 | 25.04 | 25.25 | 24.95 | 24.96 | 24.92 | -1.00% | 55,971 |
| Apr 7, 2025 | 25.33 | 25.35 | 25.21 | 25.21 | 25.17 | -1.06% | 3,685 |
| Apr 4, 2025 | 25.65 | 25.66 | 25.48 | 25.48 | 25.43 | -0.23% | 6,196 |
| Apr 3, 2025 | 25.53 | 25.55 | 25.53 | 25.54 | 25.49 | 0.51% | 11,579 |
| Apr 2, 2025 | 25.43 | 25.43 | 25.40 | 25.41 | 25.36 | - | 12,874 |
| Apr 1, 2025 | 25.42 | 25.42 | 25.41 | 25.41 | 25.36 | 0.04% | 13,952 |
| Mar 31, 2025 | 25.36 | 25.40 | 25.35 | 25.40 | 25.30 | 0.28% | 12,054 |
| Mar 28, 2025 | 25.33 | 25.35 | 25.33 | 25.33 | 25.23 | 0.24% | 32,456 |
| Mar 27, 2025 | 25.34 | 25.35 | 25.26 | 25.27 | 25.17 | -0.24% | 12,635 |
| Mar 26, 2025 | 25.36 | 25.38 | 25.33 | 25.33 | 25.23 | -0.24% | 41,308 |
| Mar 25, 2025 | 25.41 | 25.42 | 25.39 | 25.39 | 25.29 | -0.12% | 17,444 |
| Mar 24, 2025 | 25.41 | 25.45 | 25.41 | 25.42 | 25.32 | -0.12% | 18,746 |
| Mar 21, 2025 | 25.47 | 25.50 | 25.44 | 25.45 | 25.35 | -0.10% | 54,153 |
| Mar 20, 2025 | 25.49 | 25.49 | 25.46 | 25.48 | 25.38 | 0.06% | 21,823 |
| Mar 19, 2025 | 25.47 | 25.47 | 25.42 | 25.46 | 25.36 | -0.04% | 12,233 |
| Mar 18, 2025 | 25.48 | 25.48 | 25.46 | 25.47 | 25.37 | -0.04% | 24,800 |
| Mar 17, 2025 | 25.49 | 25.49 | 25.46 | 25.48 | 25.38 | 0.08% | 26,251 |
| Mar 14, 2025 | 25.45 | 25.48 | 25.45 | 25.46 | 25.36 | -0.06% | 12,381 |
| Mar 13, 2025 | 25.46 | 25.48 | 25.40 | 25.48 | 25.38 | -0.04% | 11,359 |
| Mar 12, 2025 | 25.55 | 25.55 | 25.47 | 25.49 | 25.39 | -0.41% | 13,156 |
| Mar 11, 2025 | 25.61 | 25.62 | 25.57 | 25.59 | 25.49 | -0.16% | 33,255 |
| Mar 10, 2025 | 25.63 | 25.65 | 25.61 | 25.63 | 25.53 | 0.12% | 29,305 |
| Mar 7, 2025 | 25.57 | 25.60 | 25.57 | 25.60 | 25.50 | 0.04% | 24,851 |
| Mar 6, 2025 | 25.64 | 25.65 | 25.59 | 25.59 | 25.49 | -0.23% | 19,452 |
| Mar 5, 2025 | 25.75 | 25.75 | 25.62 | 25.65 | 25.55 | -0.04% | 53,827 |
| Mar 4, 2025 | 25.70 | 25.72 | 25.63 | 25.66 | 25.56 | -0.19% | 27,807 |
| Mar 3, 2025 | 25.68 | 25.72 | 25.68 | 25.71 | 25.61 | -0.37% | 9,911 |